Shenzhen INVT Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.870	5.380	4.840	5.380	5.232	22,116,709
2022-05-10	4.660	4.930	4.630	4.890	4.755	19,273,900
2022-05-09	4.630	4.770	4.630	4.730	4.600	6,513,500
2022-05-06	4.600	4.720	4.580	4.660	4.532	6,900,400
2022-05-05	4.770	4.790	4.640	4.720	4.590	8,509,400
2022-04-29	4.520	4.760	4.500	4.730	4.600	13,442,440
2022-04-28	4.560	4.580	4.400	4.450	4.327	11,483,902
2022-04-27	4.410	4.640	4.350	4.630	4.503	20,822,786
2022-04-26	4.790	4.850	4.590	4.600	4.473	8,584,201
2022-04-25	5.180	5.210	4.740	4.750	4.619	12,619,600
2022-04-22	5.250	5.310	5.170	5.250	5.105	5,762,600
2022-04-21	5.500	5.520	5.260	5.280	5.135	7,776,500
2022-04-20	5.640	5.660	5.470	5.490	5.339	6,435,600
2022-04-19	5.540	5.660	5.540	5.600	5.446	4,912,500
2022-04-18	5.470	5.580	5.370	5.580	5.426	5,330,800
2022-04-15	5.660	5.670	5.510	5.510	5.358	7,042,202
2022-04-14	5.750	5.810	5.680	5.690	5.533	6,622,902
2022-04-13	5.680	5.730	5.590	5.660	5.504	5,631,700
2022-04-12	5.600	5.720	5.520	5.710	5.553	7,133,302
2022-04-11	5.770	5.820	5.540	5.580	5.426	8,429,392
2022-04-08	5.880	5.920	5.710	5.800	5.640	8,832,004
2022-04-07	6.040	6.050	5.870	5.900	5.738	9,994,207
2022-04-06	6.120	6.140	6.030	6.080	5.913	8,603,600
2022-04-01	6.090	6.140	6.030	6.100	5.932	7,366,300
2022-03-31	6.220	6.220	6.050	6.090	5.922	7,387,506
2022-03-30	6.090	6.150	6.050	6.150	5.981	7,301,573
2022-03-29	6.170	6.180	5.990	6.010	5.844	7,691,298
2022-03-28	6.140	6.200	6.060	6.120	5.951	7,419,813
2022-03-25	6.330	6.330	6.180	6.220	6.049	8,886,400
2022-03-24	6.420	6.450	6.250	6.270	6.097	9,714,300
2022-03-23	6.490	6.590	6.430	6.470	6.292	10,808,838
2022-03-22	6.550	6.560	6.390	6.420	6.243	9,102,901
2022-03-21	6.360	6.530	6.360	6.480	6.302	9,445,401
2022-03-18	6.300	6.410	6.260	6.400	6.224	8,810,301
2022-03-17	6.250	6.430	6.200	6.260	6.088	13,116,400
2022-03-16	6.000	6.200	5.830	6.190	6.020	14,020,500
2022-03-15	6.250	6.310	5.900	5.940	5.776	14,063,800
2022-03-14	6.530	6.570	6.320	6.320	6.146	11,733,000
2022-03-11	6.520	6.680	6.390	6.640	6.457	11,645,602
2022-03-10	6.770	6.800	6.630	6.640	6.457	10,847,000
2022-03-09	6.700	6.800	6.300	6.610	6.428	13,393,200
2022-03-08	6.950	7.000	6.680	6.690	6.506	12,127,700
2022-03-07	7.030	7.100	6.880	6.940	6.749	9,505,733
2022-03-04	7.170	7.230	7.090	7.110	6.914	9,821,509
2022-03-03	7.330	7.370	7.180	7.190	6.992	11,680,509
2022-03-02	7.290	7.350	7.260	7.330	7.128	8,906,901
2022-03-01	7.300	7.450	7.300	7.360	7.157	13,470,339
2022-02-28	7.350	7.360	7.180	7.290	7.089	13,459,637
2022-02-25	7.400	7.500	7.290	7.370	7.167	17,957,046
2022-02-24	7.470	7.640	7.200	7.330	7.128	32,112,488
2022-02-23	7.220	7.540	7.180	7.520	7.313	31,099,991
2022-02-22	7.310	7.420	7.190	7.240	7.041	21,457,077
2022-02-21	7.200	7.400	7.170	7.390	7.186	29,680,234
2022-02-18	6.910	7.170	6.830	7.130	6.934	22,177,501
2022-02-17	6.870	6.930	6.810	6.850	6.661	8,652,499
2022-02-16	6.770	6.880	6.710	6.860	6.671	11,270,164
2022-02-15	6.770	6.910	6.680	6.720	6.535	8,818,734
2022-02-14	6.680	6.820	6.630	6.770	6.584	6,466,065
2022-02-11	6.880	6.890	6.710	6.750	6.564	9,424,600
2022-02-10	6.970	7.000	6.870	6.920	6.729	6,729,100

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0600 CNY
2025-06-24	0.0600 CNY
2024-05-23	0.0600 CNY
2023-05-30	0.0600 CNY
2019-05-22	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.